Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-01-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $1.07 | $1.07 | 85,455 | — | — |
| 2007-12-28 | $0.93 | $0.93 | 31,590 | — | — |
| 2007-12-27 | $0.87 | $0.87 | 50,055 | — | — |
| 2007-12-26 | $0.93 | $0.93 | 49,620 | — | — |
| 2007-12-24 | $1.07 | $1.07 | 23,430 | — | — |
| 2007-12-21 | $1.00 | $1.00 | 21,360 | — | — |
| 2007-12-20 | $1.07 | $1.07 | 11,115 | — | — |
| 2007-12-19 | $1.07 | $1.07 | 57,975 | — | — |
| 2007-12-18 | $1.20 | $1.20 | 28,575 | — | — |
| 2007-12-17 | $1.07 | $1.07 | 86,925 | — | — |
| 2007-12-14 | $1.33 | $1.33 | 75,615 | — | — |
| 2007-12-13 | $1.33 | $1.33 | 19,530 | — | — |
| 2007-12-12 | $1.33 | $1.33 | 54,075 | — | — |
| 2007-12-11 | $1.40 | $1.40 | 47,685 | — | — |
| 2007-12-10 | $1.40 | $1.40 | 33,075 | — | — |
| 2007-12-07 | $1.53 | $1.53 | 70,305 | — | — |
| 2007-12-06 | $1.87 | $1.87 | 30,030 | — | — |
| 2007-12-05 | $1.53 | $1.53 | 35,670 | — | — |
| 2007-12-04 | $1.73 | $1.73 | 30,735 | — | — |
| 2007-12-03 | $1.67 | $1.67 | 48,885 | — | — |
| 2007-11-30 | $1.40 | $1.40 | 15,375 | — | — |
| 2007-11-29 | $1.33 | $1.33 | 51,690 | — | — |
| 2007-11-28 | $1.33 | $1.33 | 54,765 | — | — |
| 2007-11-27 | $1.47 | $1.47 | 66,075 | — | — |
| 2007-11-26 | $1.53 | $1.53 | 46,425 | — | — |
| 2007-11-23 | $1.73 | $1.73 | 11,760 | — | — |
| 2007-11-21 | $1.67 | $1.67 | 64,695 | — | — |
| 2007-11-20 | $1.87 | $1.87 | 74,880 | — | — |
| 2007-11-19 | $1.73 | $1.73 | 28,485 | — | — |
| 2007-11-16 | $1.80 | $1.80 | 56,565 | — | — |
| 2007-11-15 | $2.07 | $2.07 | 45,795 | — | — |
| 2007-11-14 | $2.00 | $2.00 | 126,180 | — | — |
| 2007-11-13 | $1.67 | $1.67 | 46,170 | — | — |
| 2007-11-12 | $1.93 | $1.93 | 27,435 | — | — |
| 2007-11-09 | $1.80 | $1.80 | 53,595 | — | — |
| 2007-11-08 | $2.40 | $2.40 | 32,895 | — | — |
| 2007-11-07 | $2.80 | $2.80 | 27,660 | — | — |
| 2007-11-06 | $2.87 | $2.87 | 26,640 | — | — |
| 2007-11-05 | $2.93 | $2.93 | 26,070 | — | — |
| 2007-11-02 | $3.20 | $3.20 | 8,760 | — | — |
| 2007-11-01 | $3.27 | $3.27 | 17,865 | — | — |
| 2007-10-31 | $3.47 | $3.47 | 14,565 | — | — |
| 2007-10-30 | $3.20 | $3.20 | 11,355 | — | — |
| 2007-10-29 | $3.33 | $3.33 | 11,865 | — | — |
| 2007-10-26 | $3.40 | $3.40 | 10,830 | — | — |
| 2007-10-25 | $3.53 | $3.53 | 7,935 | — | — |
| 2007-10-24 | $3.73 | $3.73 | 9,435 | — | — |
| 2007-10-23 | $3.60 | $3.60 | 13,380 | — | — |
| 2007-10-22 | $3.40 | $3.40 | 17,385 | — | — |
| 2007-10-19 | $3.60 | $3.60 | 13,785 | — | — |
| 2007-10-18 | $3.73 | $3.73 | 11,490 | — | — |
| 2007-10-17 | $4.13 | $4.13 | 5,760 | — | — |
| 2007-10-16 | $4.27 | $4.27 | 4,905 | — | — |
| 2007-10-15 | $4.07 | $4.07 | 6,075 | — | — |
| 2007-10-12 | $4.00 | $4.00 | 11,430 | — | — |
| 2007-10-11 | $3.93 | $3.93 | 34,005 | — | — |
| 2007-10-10 | $3.73 | $3.73 | 7,425 | — | — |
| 2007-10-09 | $3.87 | $3.87 | 4,440 | — | — |
| 2007-10-08 | $4.00 | $4.00 | 24,930 | — | — |
| 2007-10-05 | $3.53 | $3.53 | 6,615 | — | — |
| 2007-10-04 | $3.47 | $3.47 | 6,735 | — | — |
| 2007-10-03 | $3.67 | $3.67 | 11,820 | — | — |
| 2007-10-02 | $3.47 | $3.47 | 11,040 | — | — |
| 2007-10-01 | $3.67 | $3.67 | 8,430 | — | — |
| 2007-09-28 | $3.67 | $3.67 | 7,200 | — | — |
| 2007-09-27 | $4.00 | $4.00 | 9,090 | — | — |
| 2007-09-26 | $3.73 | $3.73 | 18,375 | — | — |
| 2007-09-25 | $4.00 | $4.00 | 11,700 | — | — |
| 2007-09-24 | $4.20 | $4.20 | 8,010 | — | — |
| 2007-09-21 | $4.60 | $4.60 | 12,045 | — | — |
| 2007-09-20 | $4.00 | $4.00 | 17,280 | — | — |
| 2007-09-19 | $4.47 | $4.47 | 8,835 | — | — |
| 2007-09-18 | $4.20 | $4.20 | 7,245 | — | — |
| 2007-09-17 | $4.67 | $4.67 | 5,040 | — | — |
| 2007-09-14 | $4.80 | $4.80 | 11,445 | — | — |
| 2007-09-13 | $4.80 | $4.80 | 17,985 | — | — |
| 2007-09-12 | $4.20 | $4.20 | 9,420 | — | — |
| 2007-09-11 | $4.13 | $4.13 | 27,165 | — | — |
| 2007-09-10 | $4.33 | $4.33 | 32,865 | — | — |
| 2007-09-07 | $3.40 | $3.40 | 18,870 | — | — |
| 2007-09-06 | $3.13 | $3.13 | 25,950 | — | — |
| 2007-09-05 | $3.33 | $3.33 | 21,330 | — | — |
| 2007-09-04 | $3.53 | $3.53 | 44,865 | — | — |
| 2007-08-31 | $3.87 | $3.87 | 20,805 | — | — |
| 2007-08-30 | $4.20 | $4.20 | 18,975 | — | — |
| 2007-08-29 | $4.27 | $4.27 | 20,085 | — | — |
| 2007-08-28 | $4.07 | $4.07 | 33,480 | — | — |
| 2007-08-27 | $4.87 | $4.87 | 11,880 | — | — |
| 2007-08-24 | $4.73 | $4.73 | 10,680 | — | — |
| 2007-08-23 | $4.80 | $4.80 | 8,055 | — | — |
| 2007-08-22 | $4.93 | $4.93 | 6,615 | — | — |
| 2007-08-21 | $4.93 | $4.93 | 9,345 | — | — |
| 2007-08-20 | $4.93 | $4.93 | 7,275 | — | — |
| 2007-08-17 | $5.00 | $5.00 | 15,675 | — | — |
| 2007-08-16 | $5.13 | $5.13 | 14,370 | — | — |
| 2007-08-15 | $5.13 | $5.13 | 13,965 | — | — |
| 2007-08-14 | $4.93 | $4.93 | 10,245 | — | — |
| 2007-08-13 | $5.20 | $5.20 | 8,535 | — | — |
| 2007-08-10 | $5.33 | $5.33 | 11,205 | — | — |
| 2007-08-09 | $5.27 | $5.27 | 6,660 | — | — |
| 2007-08-08 | $5.20 | $5.20 | 12,675 | — | — |
| 2007-08-07 | $4.93 | $4.93 | 9,675 | — | — |
| 2007-08-06 | $4.80 | $4.80 | 20,130 | — | — |
| 2007-08-03 | $5.07 | $5.07 | 31,335 | — | — |
| 2007-08-02 | $5.00 | $5.00 | 24,090 | — | — |
| 2007-08-01 | $5.33 | $5.33 | 30,420 | — | — |
| 2007-07-31 | $5.60 | $5.60 | 25,245 | — | — |
| 2007-07-30 | $5.33 | $5.33 | 40,725 | — | — |
| 2007-07-27 | $5.60 | $5.60 | 29,175 | — | — |
| 2007-07-26 | $5.60 | $5.60 | 33,045 | — | — |
| 2007-07-25 | $5.40 | $5.40 | 141,105 | — | — |
| 2007-07-24 | $6.27 | $6.27 | 33,705 | — | — |
| 2007-07-23 | $6.53 | $6.53 | 35,880 | — | — |
| 2007-07-20 | $6.53 | $6.53 | 59,460 | — | — |
| 2007-07-19 | $6.60 | $6.60 | 53,610 | — | — |
| 2007-07-18 | $6.73 | $6.73 | 32,550 | — | — |
| 2007-07-17 | $6.87 | $6.87 | 53,250 | — | — |
| 2007-07-16 | $7.40 | $7.40 | 17,865 | — | — |
| 2007-07-13 | $7.33 | $7.33 | 39,930 | — | — |
| 2007-07-12 | $7.13 | $7.13 | 48,000 | — | — |
| 2007-07-11 | $7.20 | $7.20 | 23,205 | — | — |
| 2007-07-10 | $7.40 | $7.40 | 69,285 | — | — |
| 2007-07-09 | $8.07 | $8.07 | 41,655 | — | — |
| 2007-07-06 | $8.47 | $8.47 | 27,285 | — | — |
| 2007-07-05 | $8.47 | $8.47 | 18,330 | — | — |
| 2007-07-03 | $8.53 | $8.53 | 34,770 | — | — |
| 2007-07-02 | $8.60 | $8.60 | 47,910 | — | — |
| 2007-06-29 | $8.53 | $8.53 | 114,540 | — | — |
| 2007-06-28 | $8.13 | $8.13 | 28,365 | — | — |
| 2007-06-27 | $7.87 | $7.87 | 145,485 | — | — |
| 2007-06-26 | $7.47 | $7.47 | 76,110 | — | — |
| 2007-06-25 | $8.53 | $8.53 | 35,610 | — | — |
| 2007-06-22 | $8.67 | $8.67 | 48,090 | — | — |
| 2007-06-21 | $8.67 | $8.67 | 51,660 | — | — |
| 2007-06-20 | $8.67 | $8.67 | 85,785 | — | — |
| 2007-06-19 | $8.80 | $8.80 | 96,765 | — | — |
| 2007-06-18 | $8.47 | $8.47 | 164,475 | — | — |
| 2007-06-15 | $8.93 | $8.93 | 304,080 | — | — |
| 2007-06-14 | $7.53 | $7.53 | 305,715 | — | — |
| 2007-06-13 | $8.67 | $8.67 | 310,815 | — | — |
| 2007-06-12 | $10.13 | $10.13 | 552,045 | — | — |
| 2007-06-11 | $11.40 | $11.40 | 1,033,785 | — | — |
| 2007-06-08 | $8.53 | $8.53 | 218,730 | — | — |
| 2007-06-07 | $6.67 | $6.67 | 41,790 | — | — |
| 2007-06-06 | $6.00 | $6.00 | 10,065 | — | — |
| 2007-06-05 | $5.67 | $5.67 | 7,815 | — | — |
| 2007-06-04 | $5.80 | $5.80 | 3,135 | — | — |
| 2007-06-01 | $6.00 | $6.00 | 12,660 | — | — |
| 2007-05-31 | $6.07 | $6.07 | 8,415 | — | — |
| 2007-05-30 | $5.80 | $5.80 | 6,450 | — | — |
| 2007-05-29 | $5.93 | $5.93 | 5,205 | — | — |
| 2007-05-25 | $5.67 | $5.67 | 22,455 | — | — |
| 2007-05-24 | $5.33 | $5.33 | 23,010 | — | — |
| 2007-05-23 | $5.47 | $5.47 | 25,635 | — | — |
| 2007-05-22 | $5.47 | $5.47 | 18,690 | — | — |
| 2007-05-21 | $6.20 | $6.20 | 36,195 | — | — |
| 2007-05-18 | $6.07 | $6.07 | 88,935 | — | — |
| 2007-05-17 | $5.20 | $5.20 | 33,270 | — | — |
| 2007-05-16 | $4.93 | $4.93 | 37,125 | — | — |
| 2007-05-15 | $5.67 | $5.67 | 42,885 | — | — |
| 2007-05-14 | $4.87 | $4.87 | 32,745 | — | — |
| 2007-05-11 | $4.80 | $4.80 | 9,375 | — | — |
| 2007-05-10 | $4.93 | $4.93 | 19,170 | — | — |
| 2007-05-09 | $4.87 | $4.87 | 16,260 | — | — |
| 2007-05-08 | $5.07 | $5.07 | 19,965 | — | — |
| 2007-05-07 | $5.07 | $5.07 | 23,460 | — | — |
| 2007-05-04 | $6.20 | $6.20 | 13,095 | — | — |
| 2007-05-03 | $6.47 | $6.47 | 13,650 | — | — |
| 2007-05-02 | $6.67 | $6.67 | 23,700 | — | — |
| 2007-05-01 | $6.80 | $6.80 | 20,100 | — | — |
| 2007-04-30 | $7.47 | $7.47 | 16,590 | — | — |
| 2007-04-27 | $7.33 | $7.33 | 10,995 | — | — |
| 2007-04-26 | $7.13 | $7.13 | 6,210 | — | — |
| 2007-04-25 | $7.33 | $7.33 | 10,320 | — | — |
| 2007-04-24 | $7.60 | $7.60 | 7,890 | — | — |
| 2007-04-23 | $7.67 | $7.67 | 13,800 | — | — |
| 2007-04-20 | $8.67 | $8.67 | 12,300 | — | — |
| 2007-04-19 | $8.60 | $8.60 | 20,325 | — | — |
| 2007-04-18 | $8.73 | $8.73 | 42,315 | — | — |
| 2007-04-17 | $8.13 | $8.13 | 29,670 | — | — |
| 2007-04-16 | $7.47 | $7.47 | 20,100 | — | — |
| 2007-04-13 | $7.13 | $7.13 | 13,860 | — | — |
| 2007-04-12 | $7.07 | $7.07 | 19,845 | — | — |
| 2007-04-11 | $7.33 | $7.33 | 14,520 | — | — |
| 2007-04-10 | $7.60 | $7.60 | 42,000 | — | — |
| 2007-04-09 | $7.87 | $7.87 | 34,305 | — | — |
| 2007-04-05 | $7.13 | $7.13 | 17,655 | — | — |
| 2007-04-04 | $7.27 | $7.27 | 22,065 | — | — |
| 2007-04-03 | $7.53 | $7.53 | 48,915 | — | — |
| 2007-04-02 | $7.00 | $7.00 | 39,600 | — | — |
| 2007-03-30 | $8.20 | $8.20 | 26,520 | — | — |
| 2007-03-29 | $9.27 | $9.27 | 27,030 | — | — |
| 2007-03-28 | $10.13 | $10.13 | 42,195 | — | — |
| 2007-03-27 | $9.93 | $9.93 | 48,825 | — | — |
| 2007-03-26 | $9.00 | $9.00 | 62,850 | — | — |
| 2007-03-23 | $10.73 | $10.73 | 58,620 | — | — |
| 2007-03-22 | $12.00 | $12.00 | 39,045 | — | — |
| 2007-03-21 | $12.93 | $12.93 | 37,635 | — | — |
| 2007-03-20 | $12.40 | $12.40 | 66,345 | — | — |
| 2007-03-19 | $11.20 | $11.20 | 70,965 | — | — |
| 2007-03-16 | $13.87 | $13.87 | 99,960 | — | — |
| 2007-03-15 | $16.00 | $16.00 | 116,895 | — | — |
| 2007-03-14 | $19.33 | $19.33 | 45,270 | — | — |
| 2007-03-13 | $20.53 | $20.53 | 59,880 | — | — |
| 2007-03-12 | $21.40 | $21.40 | 100,050 | — | — |
| 2007-03-09 | $20.73 | $20.73 | 94,335 | — | — |
| 2007-03-08 | $20.67 | $20.67 | 113,040 | — | — |
| 2007-03-07 | $20.20 | $20.20 | 97,755 | — | — |
| 2007-03-06 | $18.67 | $18.67 | 72,045 | — | — |
| 2007-03-05 | $20.67 | $20.67 | 54,855 | — | — |
| 2007-03-02 | $21.33 | $21.33 | 96,360 | — | — |
| 2007-03-01 | $20.27 | $20.27 | 41,100 | — | — |
| 2007-02-28 | $21.00 | $21.00 | 120,540 | — | — |
| 2007-02-27 | $19.67 | $19.67 | 123,195 | — | — |
| 2007-02-26 | $24.33 | $24.33 | 63,675 | — | — |
| 2007-02-23 | $23.67 | $23.67 | 62,025 | — | — |
| 2007-02-22 | $23.93 | $23.93 | 44,910 | — | — |
| 2007-02-21 | $23.00 | $23.00 | 26,055 | — | — |
| 2007-02-20 | $23.73 | $23.73 | 110,145 | — | — |
| 2007-02-16 | $22.33 | $22.33 | 23,220 | — | — |
| 2007-02-15 | $20.60 | $20.60 | 12,780 | — | — |
| 2007-02-14 | $21.00 | $21.00 | 15,810 | — | — |
| 2007-02-13 | $21.80 | $21.80 | 51,675 | — | — |
| 2007-02-12 | $22.00 | $22.00 | 109,470 | — | — |
| 2007-02-09 | $20.33 | $20.33 | 32,880 | — | — |
| 2007-02-08 | $20.33 | $20.33 | 38,940 | — | — |
| 2007-02-07 | $18.33 | $18.33 | 66,570 | — | — |
| 2007-02-06 | $19.00 | $19.00 | 49,065 | — | — |
| 2007-02-05 | $21.93 | $21.93 | 30,765 | — | — |
| 2007-02-02 | $21.07 | $21.07 | 167,265 | — | — |
| 2007-02-01 | $21.67 | $21.67 | 273,735 | — | — |
| 2007-01-31 | $18.67 | $18.67 | 72,705 | — | — |
| 2007-01-30 | $18.00 | $18.00 | 72,885 | — | — |
| 2007-01-29 | $16.00 | $16.00 | 54,105 | — | — |
| 2007-01-26 | $12.73 | $12.73 | 16,275 | — | — |
| 2007-01-25 | $13.33 | $13.33 | 12,300 | — | — |
| 2007-01-24 | $11.93 | $11.93 | 20,415 | — | — |
| 2007-01-23 | $10.60 | $10.60 | 9,330 | — | — |
| 2007-01-22 | $13.33 | $13.33 | 15,075 | — | — |